Suxin Joyful Life Svcs Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 6.600 | 6.600 | 6.600 | 6.600 | 5.479 | 0 |
| 2025-02-05 | 6.600 | 6.600 | 6.600 | 6.600 | 5.479 | 0 |
| 2025-02-04 | 6.620 | 6.620 | 6.620 | 6.620 | 5.496 | 0 |
| 2025-02-03 | 6.640 | 6.640 | 6.640 | 6.640 | 5.513 | 0 |
| 2025-01-28 | 6.640 | 6.640 | 6.640 | 6.640 | 5.513 | 0 |
| 2025-01-27 | 6.640 | 6.640 | 6.640 | 6.640 | 5.513 | 0 |
| 2025-01-24 | 6.650 | 6.650 | 6.650 | 6.650 | 5.521 | 0 |
| 2025-01-23 | 6.750 | 6.750 | 6.750 | 6.750 | 5.604 | 0 |
| 2025-01-22 | 6.750 | 6.750 | 6.750 | 6.750 | 5.604 | 0 |
| 2025-01-21 | 6.780 | 6.780 | 6.780 | 6.780 | 5.629 | 0 |
| 2025-01-20 | 6.780 | 6.780 | 6.780 | 6.780 | 5.629 | 0 |
| 2025-01-17 | 6.790 | 6.790 | 6.790 | 6.790 | 5.637 | 0 |
| 2025-01-16 | 6.800 | 6.800 | 6.800 | 6.800 | 5.645 | 0 |
| 2025-01-15 | 6.800 | 6.800 | 6.800 | 6.800 | 5.645 | 0 |
| 2025-01-14 | 6.800 | 6.800 | 6.800 | 6.800 | 5.645 | 0 |
| 2025-01-13 | 6.800 | 6.800 | 6.800 | 6.800 | 5.645 | 0 |
| 2025-01-10 | 6.800 | 6.800 | 6.800 | 6.800 | 5.645 | 0 |
| 2025-01-09 | 6.800 | 6.800 | 6.800 | 6.800 | 5.645 | 0 |
| 2025-01-08 | 6.800 | 6.800 | 6.800 | 6.800 | 5.645 | 0 |
| 2025-01-07 | 6.800 | 6.800 | 6.800 | 6.800 | 5.645 | 0 |
| 2025-01-06 | 6.820 | 6.820 | 6.820 | 6.820 | 5.662 | 0 |
| 2025-01-03 | 6.820 | 6.820 | 6.820 | 6.820 | 5.662 | 0 |
| 2025-01-02 | 6.820 | 6.820 | 6.820 | 6.820 | 5.662 | 0 |
| 2024-12-31 | 6.820 | 6.820 | 6.820 | 6.820 | 5.662 | 0 |
| 2024-12-30 | 6.820 | 6.820 | 6.820 | 6.820 | 5.662 | 0 |
| 2024-12-27 | 6.830 | 6.830 | 6.830 | 6.830 | 5.670 | 0 |
| 2024-12-24 | 6.830 | 6.830 | 6.830 | 6.830 | 5.670 | 0 |
| 2024-12-23 | 6.830 | 6.830 | 6.830 | 6.830 | 5.670 | 0 |
| 2024-12-20 | 6.830 | 6.830 | 6.830 | 6.830 | 5.670 | 0 |
| 2024-12-19 | 6.830 | 6.830 | 6.830 | 6.830 | 5.670 | 0 |
| 2024-12-18 | 6.830 | 6.830 | 6.830 | 6.830 | 5.670 | 0 |
| 2024-12-17 | 6.830 | 6.830 | 6.830 | 6.830 | 5.670 | 0 |
| 2024-12-16 | 6.590 | 6.590 | 6.590 | 6.590 | 5.471 | 0 |
| 2024-12-13 | 6.590 | 6.590 | 6.590 | 6.590 | 5.471 | 0 |
| 2024-12-12 | 6.590 | 6.590 | 6.590 | 6.590 | 5.471 | 0 |
| 2024-12-11 | 6.590 | 6.590 | 6.590 | 6.590 | 5.471 | 0 |
| 2024-12-10 | 6.590 | 6.590 | 6.590 | 6.590 | 5.471 | 0 |
| 2024-12-09 | 6.590 | 6.590 | 6.590 | 6.590 | 5.471 | 1,000 |
| 2024-12-06 | 6.590 | 6.590 | 6.590 | 6.590 | 5.471 | 0 |
| 2024-12-05 | 6.590 | 6.590 | 6.590 | 6.590 | 5.471 | 0 |
| 2024-12-04 | 6.590 | 6.590 | 6.590 | 6.590 | 5.471 | 0 |
| 2024-12-03 | 6.600 | 6.600 | 6.600 | 6.600 | 5.479 | 0 |
| 2024-12-02 | 6.600 | 6.600 | 6.600 | 6.600 | 5.479 | 0 |
| 2024-11-29 | 6.600 | 6.600 | 6.600 | 6.600 | 5.479 | 0 |
| 2024-11-28 | 6.670 | 6.670 | 6.670 | 6.670 | 5.537 | 0 |
| 2024-11-27 | 6.670 | 6.670 | 6.670 | 6.670 | 5.537 | 0 |
| 2024-11-26 | 6.670 | 6.670 | 6.670 | 6.670 | 5.537 | 0 |
| 2024-11-25 | 6.670 | 6.670 | 6.670 | 6.670 | 5.537 | 0 |
| 2024-11-22 | 6.670 | 6.670 | 6.670 | 6.670 | 5.537 | 0 |
| 2024-11-21 | 6.670 | 6.670 | 6.670 | 6.670 | 5.537 | 0 |
| 2024-11-20 | 6.670 | 6.670 | 6.670 | 6.670 | 5.537 | 0 |
| 2024-11-19 | 6.680 | 6.680 | 6.680 | 6.680 | 5.546 | 0 |
| 2024-11-18 | 6.680 | 6.680 | 6.680 | 6.680 | 5.546 | 0 |
| 2024-11-15 | 6.680 | 6.680 | 6.680 | 6.680 | 5.546 | 0 |
| 2024-11-14 | 6.680 | 6.680 | 6.680 | 6.680 | 5.546 | 0 |
| 2024-11-13 | 6.680 | 6.680 | 6.680 | 6.680 | 5.546 | 0 |
| 2024-11-12 | 6.680 | 6.680 | 6.680 | 6.680 | 5.546 | 0 |
| 2024-11-11 | 6.100 | 6.680 | 6.100 | 6.680 | 5.546 | 1,500 |
| 2024-11-08 | 6.210 | 6.210 | 6.210 | 6.210 | 5.156 | 0 |
| 2024-11-07 | 6.000 | 6.210 | 6.000 | 6.210 | 5.156 | 1,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-22 | 0.4114 HKD |
| 2025-06-17 | 0.3902 HKD |
| 2024-06-18 | 0.3694 HKD |
| 2023-06-19 | 0.1943 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.